시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long LEU Daily ETF 과거 주가
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long LEU Daily ETF · LEUX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,378 | ₩10,378 | ₩9,645 | ₩9,845 | -5.14% | 14.6만 |
| 2026.10.08 | ₩10,392 | ₩10,418 | ₩9,364 | ₩9,831 | -5.39% | 19.1만 |
| 2026.10.07 | ₩10,899 | ₩10,899 | ₩10,005 | ₩10,512 | -3.55% | 23.4만 |
| 2026.10.06 | ₩10,565 | ₩12,286 | ₩10,565 | ₩11,512 | +8.96% | 66.6만 |
| 2026.10.05 | ₩9,658 | ₩10,125 | ₩9,605 | ₩9,938 | +2.90% | 9.6만 |
| 2026.10.02 | ₩9,911 | ₩10,125 | ₩9,445 | ₩9,618 | -2.96% | 16.6만 |
| 2026.10.01 | ₩9,551 | ₩9,738 | ₩9,071 | ₩9,525 | -0.28% | 22.3만 |
| 2026.09.30 | ₩9,658 | ₩10,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,578 |
| -0.83% |
| 9.8만 |
| 2026.09.29 | ₩9,738 | ₩9,885 | ₩9,258 | ₩9,418 | -3.29% | 5.9만 |
|---|
| 2026.09.28 | ₩10,538 | ₩10,592 | ₩9,671 | ₩9,698 | -7.97% | 12.9만 |
|---|
| 2026.09.25 | ₩10,992 | ₩11,059 | ₩10,658 | ₩10,698 | -2.67% | 5.6만 |
|---|
| 2026.09.24 | ₩11,019 | ₩11,019 | ₩10,405 | ₩10,738 | -2.54% | 13.5만 |
|---|
| 2026.09.23 | ₩12,032 | ₩12,032 | ₩11,165 | ₩11,339 | -5.76% | 5.3만 |
|---|
| 2026.09.22 | ₩11,752 | ₩12,499 | ₩11,299 | ₩12,353 | +5.11% | 5.5만 |
|---|
| 2026.09.21 | ₩10,912 | ₩12,112 | ₩10,912 | ₩11,912 | +9.17% | 11.2만 |
|---|
| 2026.09.18 | ₩11,259 | ₩11,566 | ₩10,312 | ₩10,472 | -6.99% | 25.4만 |
|---|
| 2026.09.17 | ₩10,098 | ₩11,419 | ₩10,045 | ₩11,245 | +11.36% | 22.6만 |
|---|
| 2026.09.16 | ₩10,552 | ₩10,672 | ₩9,271 | ₩9,711 | -7.96% | 25.7만 |
|---|
| 2026.09.15 | ₩11,059 | ₩11,059 | ₩9,898 | ₩10,138 | -8.32% | 11.3만 |
|---|
| 2026.09.14 | ₩11,405 | ₩11,419 | ₩10,818 | ₩10,925 | -4.21% | 17.9만 |
|---|
| 2026.09.11 | ₩14,073 | ₩14,073 | ₩11,686 | ₩11,739 | -16.59% | 29.9만 |
|---|
| 2026.09.10 | ₩15,341 | ₩15,914 | ₩13,993 | ₩14,047 | -8.43% | 17.7만 |
|---|
| 2026.09.09 | ₩17,955 | ₩18,089 | ₩16,701 | ₩17,021 | -5.20% | 2만 |
|---|
| 2026.09.08 | ₩16,061 | ₩18,676 | ₩15,781 | ₩17,675 | +10.05% | 13.7만 |
|---|
| 2026.09.04 | ₩15,354 | ₩15,834 | ₩14,700 | ₩15,621 | +1.74% | 19.7만 |
|---|
| 2026.09.03 | ₩15,527 | ₩15,874 | ₩14,754 | ₩15,034 | -3.18% | 2.9만 |
|---|
| 2026.09.02 | ₩14,914 | ₩15,621 | ₩14,287 | ₩15,421 | +3.40% | 1.9만 |
|---|
| 2026.09.01 | ₩14,380 | ₩14,674 | ₩13,700 | ₩14,647 | +1.86% | 4.4만 |
|---|
| 2026.08.31 | ₩16,021 | ₩16,475 | ₩15,274 | ₩15,274 | -4.66% | 3.4만 |
|---|
| 2026.08.28 | ₩19,609 | ₩19,756 | ₩15,634 | ₩16,101 | -17.89% | 21.9만 |
|---|
| 2026.08.27 | ₩18,809 | ₩20,290 | ₩18,542 | ₩20,076 | +6.74% | 5.2만 |
|---|
| 2026.08.26 | ₩19,249 | ₩22,677 | ₩18,129 | ₩18,489 | -3.95% | 16.9만 |
|---|
| 2026.08.25 | ₩16,781 | ₩19,689 | ₩16,528 | ₩19,689 | +17.33% | 13.3만 |
|---|
| 2026.08.24 | ₩18,529 | ₩18,529 | ₩16,034 | ₩16,381 | -11.59% | 9.4만 |
|---|
| 2026.08.21 | ₩17,608 | ₩18,782 | ₩16,941 | ₩18,622 | +5.76% | 1.8만 |
|---|
| 2026.08.20 | ₩17,475 | ₩17,542 | ₩15,874 | ₩16,581 | -5.11% | 5.1만 |
|---|
| 2026.08.19 | ₩17,115 | ₩18,382 | ₩16,248 | ₩18,102 | +5.77% | 2.1만 |
|---|
| 2026.08.18 | ₩17,288 | ₩17,288 | ₩16,354 | ₩16,635 | -3.78% | 2.3만 |
|---|
| 2026.08.17 | ₩19,343 | ₩19,343 | ₩18,009 | ₩18,262 | -5.59% | 3.1만 |
|---|
| 2026.08.14 | ₩19,863 | ₩20,917 | ₩19,396 | ₩19,609 | -1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩18,462 | ₩20,143 | ₩18,142 | ₩19,903 | +7.80% | 4.5만 |
|---|
| 2026.08.12 | ₩20,303 | ₩20,490 | ₩18,435 | ₩18,636 | -8.21% | 5.8만 |
|---|
| 2026.08.11 | ₩19,956 | ₩19,956 | ₩18,382 | ₩19,369 | -2.94% | 8.9만 |
|---|
| 2026.08.10 | ₩19,609 | ₩20,063 | ₩19,196 | ₩19,289 | -1.63% | 2.6만 |
|---|
| 2026.08.07 | ₩18,395 | ₩19,836 | ₩17,528 | ₩19,796 | +7.61% | 14.3만 |
|---|
| 2026.08.06 | ₩22,157 | ₩22,157 | ₩16,901 | ₩17,475 | -21.13% | 21.8만 |
|---|
| 2026.08.05 | ₩19,689 | ₩19,849 | ₩18,569 | ₩19,383 | -1.56% | 2.2만 |
|---|
| 2026.08.04 | ₩19,729 | ₩20,196 | ₩18,809 | ₩19,689 | -0.20% | 3.3만 |
|---|
| 2026.08.03 | ₩16,648 | ₩19,049 | ₩16,475 | ₩18,676 | +12.18% | 1.9만 |
|---|
| 2026.07.31 | ₩17,622 | ₩17,942 | ₩16,568 | ₩17,262 | -2.04% | 1.8만 |
|---|
| 2026.07.30 | ₩14,780 | ₩17,248 | ₩14,780 | ₩16,968 | +14.80% | 3.6만 |
|---|
| 2026.07.29 | ₩15,261 | ₩15,821 | ₩13,980 | ₩14,033 | -8.04% | 3.4만 |
|---|
| 2026.07.28 | ₩16,341 | ₩16,341 | ₩13,820 | ₩16,088 | -1.55% | 3만 |
|---|
| 2026.07.27 | ₩15,647 | ₩17,355 | ₩15,647 | ₩17,355 | +10.91% | 3.3만 |
|---|
| 2026.07.24 | ₩15,901 | ₩16,261 | ₩14,980 | ₩15,034 | -5.45% | 3.7만 |
|---|
| 2026.07.23 | ₩16,008 | ₩16,875 | ₩15,541 | ₩16,328 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩16,381 | ₩17,742 | ₩16,274 | ₩17,021 | +3.91% | 4.5만 |
|---|
| 2026.07.21 | ₩14,434 | ₩16,475 | ₩14,407 | ₩16,475 | +14.14% | 12.7만 |
|---|
| 2026.07.20 | ₩14,007 | ₩14,233 | ₩13,446 | ₩13,820 | -1.33% | 2.1만 |
|---|
| 2026.07.17 | ₩11,952 | ₩13,887 | ₩11,739 | ₩13,860 | +15.96% | 4.1만 |
|---|
| 2026.07.16 | ₩13,313 | ₩13,340 | ₩12,072 | ₩12,393 | -6.91% | 8.4만 |
|---|
| 2026.07.15 | ₩14,874 | ₩14,874 | ₩12,779 | ₩14,033 | -5.65% | 11.6만 |
|---|
| 2026.07.14 | ₩15,247 | ₩15,554 | ₩14,260 | ₩14,634 | -4.02% | 7.1만 |
|---|
| 2026.07.13 | ₩16,168 | ₩16,341 | ₩14,033 | ₩14,033 | -13.20% | 17.5만 |
|---|
| 2026.07.10 | ₩17,768 | ₩18,062 | ₩16,941 | ₩16,941 | -4.65% | 3.3만 |
|---|
| 2026.07.09 | ₩16,421 | ₩17,715 | ₩16,194 | ₩17,608 | +7.23% | 4.6만 |
|---|
| 2026.07.08 | ₩15,327 | ₩16,675 | ₩15,327 | ₩16,168 | +5.48% | 7.1만 |
|---|
| 2026.07.07 | ₩17,021 | ₩17,582 | ₩15,394 | ₩16,021 | -5.88% | 5.8만 |
|---|
| 2026.07.06 | ₩16,541 | ₩18,676 | ₩16,354 | ₩17,755 | +7.34% | 7.4만 |
|---|
| 2026.07.02 | ₩16,715 | ₩18,275 | ₩14,834 | ₩15,461 | -7.50% | 9.8만 |
|---|
| 2026.07.01 | ₩16,595 | ₩17,728 | ₩16,008 | ₩16,181 | -2.49% | 8.3만 |
|---|
| 2026.06.30 | ₩15,247 | ₩16,595 | ₩14,567 | ₩16,595 | +8.84% | 4.8만 |
|---|
| 2026.06.29 | ₩16,261 | ₩16,261 | ₩14,687 | ₩15,047 | -7.47% | 6만 |
|---|
| 2026.06.26 | ₩16,421 | ₩16,995 | ₩15,781 | ₩16,234 | -1.14% | 7만 |
|---|
| 2026.06.25 | ₩17,462 | ₩17,995 | ₩16,274 | ₩17,142 | -1.83% | 7.3만 |
|---|
| 2026.06.24 | ₩17,955 | ₩18,142 | ₩16,394 | ₩17,262 | -3.86% | 9.7만 |
|---|
| 2026.06.23 | ₩17,835 | ₩21,797 | ₩17,835 | ₩18,676 | +4.71% | 7.8만 |
|---|
| 2026.06.22 | ₩20,450 | ₩20,690 | ₩18,609 | ₩20,010 | -2.15% | 19.2만 |
|---|
| 2026.06.18 | ₩19,663 | ₩21,997 | ₩18,969 | ₩21,930 | +11.53% | 11.1만 |
|---|
| 2026.06.17 | ₩16,848 | ₩18,889 | ₩16,808 | ₩17,475 | +3.72% | 3.7만 |
|---|
| 2026.06.16 | ₩17,755 | ₩19,409 | ₩16,501 | ₩16,501 | -7.06% | 11.3만 |
|---|
| 2026.06.15 | ₩17,889 | ₩19,476 | ₩17,889 | ₩18,942 | +5.89% | 12.4만 |
|---|
| 2026.06.12 | ₩15,581 | ₩16,608 | ₩15,341 | ₩16,154 | +3.68% | 23.8만 |
|---|
| 2026.06.11 | ₩13,606 | ₩15,581 | ₩13,513 | ₩15,487 | +13.82% | 5.7만 |
|---|
| 2026.06.10 | ₩14,474 | ₩15,047 | ₩13,046 | ₩13,180 | -8.94% | 3.3만 |
|---|
| 2026.06.09 | ₩16,741 | ₩16,741 | ₩13,193 | ₩15,101 | -9.80% | 8.3만 |
|---|
| 2026.06.08 | ₩17,635 | ₩17,635 | ₩16,288 | ₩16,555 | -6.13% | 7.8만 |
|---|
| 2026.06.05 | ₩22,051 | ₩22,051 | ₩15,394 | ₩16,301 | -26.07% | 15만 |
|---|
| 2026.06.04 | ₩20,677 | ₩22,317 | ₩20,490 | ₩22,144 | +7.10% | 5.9만 |
|---|
| 2026.06.03 | ₩24,518 | ₩24,518 | ₩20,903 | ₩21,077 | -14.04% | 12.1만 |
|---|
| 2026.06.02 | ₩23,625 | ₩26,813 | ₩22,677 | ₩25,772 | +9.09% | 16.3만 |
|---|
| 2026.06.01 | ₩20,743 | ₩24,038 | ₩19,609 | ₩23,144 | +11.58% | 9.9만 |
|---|
| 2026.05.29 | ₩22,677 | ₩22,677 | ₩20,250 | ₩21,770 | -4.00% | 5.9만 |
|---|
| 2026.05.28 | ₩20,423 | ₩22,304 | ₩19,836 | ₩22,224 | +8.82% | 7.2만 |
|---|
| 2026.05.27 | ₩21,023 | ₩21,824 | ₩19,916 | ₩21,023 | 0.00% | 6.5만 |
|---|
| 2026.05.26 | ₩22,397 | ₩23,011 | ₩21,344 | ₩21,890 | -2.26% | 15.8만 |
|---|
| 2026.05.22 | ₩20,610 | ₩22,904 | ₩20,610 | ₩20,757 | +0.71% | 5.7만 |
|---|
| 2026.05.21 | ₩18,355 | ₩20,677 | ₩18,342 | ₩20,236 | +10.25% | 7.9만 |
|---|
| 2026.05.20 | ₩19,209 | ₩19,516 | ₩18,355 | ₩18,729 | -2.50% | 15.1만 |
|---|
| 2026.05.19 | ₩19,503 | ₩19,503 | ₩17,475 | ₩18,676 | -4.24% | 2.8만 |
|---|
| 2026.05.18 | ₩21,784 | ₩21,784 | ₩19,209 | ₩19,489 | -10.53% | 6.4만 |
|---|
| 2026.05.15 | ₩21,584 | ₩22,184 | ₩20,850 | ₩21,597 | +0.06% | 4.5만 |
|---|
| 2026.05.14 | ₩24,799 | ₩24,799 | ₩22,357 | ₩24,145 | -2.64% | 3.9만 |
|---|
| 2026.05.13 | ₩27,213 | ₩27,213 | ₩24,345 | ₩24,345 | -10.54% | 4.4만 |
|---|
| 2026.05.12 | ₩28,627 | ₩28,627 | ₩25,692 | ₩27,013 | -5.64% | 3.4만 |
|---|
| 2026.05.11 | ₩28,013 | ₩30,815 | ₩25,092 | ₩29,734 | +6.14% | 6.1만 |
|---|
| 2026.05.08 | ₩29,641 | ₩29,641 | ₩26,613 | ₩28,760 | -2.97% | 9만 |
|---|
| 2026.05.07 | ₩35,950 | ₩36,417 | ₩27,680 | ₩29,067 | -19.15% | 12.2만 |
|---|
| 2026.05.06 | ₩28,494 | ₩35,710 | ₩27,106 | ₩35,684 | +25.23% | 15.8만 |
|---|
| 2026.05.05 | ₩28,747 | ₩29,641 | ₩27,213 | ₩29,027 | +0.97% | 5.8만 |
|---|
| 2026.05.04 | ₩28,707 | ₩30,241 | ₩27,880 | ₩29,014 | +1.07% | 5.8만 |
|---|
| 2026.05.01 | ₩29,988 | ₩30,348 | ₩27,827 | ₩29,014 | -3.25% | 11.4만 |
|---|
| 2026.04.30 | ₩26,813 | ₩30,294 | ₩26,413 | ₩30,294 | +12.99% | 10.3만 |
|---|
| 2026.04.29 | ₩29,708 | ₩29,708 | ₩24,799 | ₩25,479 | -14.23% | 10.3만 |
|---|
| 2026.04.28 | ₩31,268 | ₩32,202 | ₩28,520 | ₩29,227 | -6.53% | 5.7만 |
|---|
| 2026.04.27 | ₩30,681 | ₩35,137 | ₩30,681 | ₩34,577 | +12.70% | 10만 |
|---|
| 2026.04.24 | ₩35,697 | ₩36,017 | ₩29,614 | ₩29,841 | -16.41% | 9.3만 |
|---|
| 2026.04.23 | ₩35,497 | ₩37,338 | ₩32,415 | ₩34,216 | -3.61% | 11만 |
|---|
| 2026.04.22 | ₩27,480 | ₩33,309 | ₩27,480 | ₩33,309 | +21.21% | 4.6만 |
|---|
| 2026.04.21 | ₩28,494 | ₩28,494 | ₩25,892 | ₩26,146 | -8.24% | 1.8만 |
|---|
| 2026.04.20 | ₩29,334 | ₩29,334 | ₩26,679 | ₩28,614 | -2.46% | 3.8만 |
|---|
| 2026.04.17 | ₩30,014 | ₩31,482 | ₩27,493 | ₩29,547 | -1.56% | 6.3만 |
|---|
| 2026.04.16 | ₩30,748 | ₩31,428 | ₩28,093 | ₩29,427 | -4.30% | 4.8만 |
|---|
| 2026.04.15 | ₩27,480 | ₩29,801 | ₩27,400 | ₩28,093 | +2.23% | 3.8만 |
|---|
| 2026.04.14 | ₩29,748 | ₩29,814 | ₩26,266 | ₩26,933 | -9.46% | 3.7만 |
|---|
| 2026.04.13 | ₩23,771 | ₩26,599 | ₩23,545 | ₩26,519 | +11.56% | 2만 |
|---|
| 2026.04.10 | ₩23,691 | ₩25,959 | ₩23,545 | ₩25,292 | +6.76% | 1.4만 |
|---|
| 2026.04.09 | ₩24,745 | ₩25,879 | ₩23,518 | ₩23,518 | -4.96% | 2.1만 |
|---|
| 2026.04.08 | ₩25,532 | ₩26,679 | ₩23,718 | ₩25,826 | +1.15% | 3.3만 |
|---|
| 2026.04.07 | ₩22,771 | ₩22,771 | ₩20,010 | ₩21,890 | -3.87% | 2.9만 |
|---|
| 2026.04.06 | ₩25,092 | ₩25,092 | ₩23,891 | ₩24,785 | -1.22% | 4.9천 |
|---|
| 2026.04.02 | ₩22,784 | ₩25,746 | ₩22,091 | ₩24,478 | +7.44% | 8.4천 |
|---|
| 2026.04.01 | ₩23,344 | ₩26,146 | ₩23,344 | ₩24,518 | +5.03% | 2.5만 |
|---|
| 2026.03.31 | ₩21,037 | ₩22,557 | ₩20,543 | ₩22,077 | +4.95% | 8.5천 |
|---|
| 2026.03.30 | ₩24,545 | ₩24,972 | ₩20,276 | ₩20,943 | -14.67% | 1.5만 |
|---|
| 2026.03.27 | ₩26,946 | ₩26,946 | ₩24,919 | ₩25,465 | -5.50% | 6.5천 |
|---|
| 2026.03.26 | ₩26,626 | ₩28,827 | ₩26,519 | ₩27,747 | +4.21% | 1.9만 |
|---|
| 2026.03.25 | ₩30,241 | ₩30,241 | ₩27,613 | ₩27,947 | -7.59% | 1.5만 |
|---|
| 2026.03.24 | ₩27,026 | ₩28,907 | ₩25,399 | ₩28,507 | +5.48% | 1.5만 |
|---|
| 2026.03.23 | ₩27,146 | ₩28,680 | ₩26,679 | ₩28,187 | +3.83% | 2.4만 |
|---|
| 2026.03.20 | ₩30,348 | ₩30,348 | ₩25,519 | ₩25,999 | -14.33% | 2.7만 |
|---|
| 2026.03.19 | ₩29,361 | ₩32,909 | ₩29,361 | ₩31,748 | +8.13% | 2.3만 |
|---|
| 2026.03.18 | ₩34,296 | ₩34,683 | ₩32,736 | ₩32,922 | -4.01% | 1.1만 |
|---|
| 2026.03.17 | ₩35,270 | ₩36,551 | ₩33,683 | ₩34,416 | -2.42% | 1.6만 |
|---|
| 2026.03.16 | ₩34,870 | ₩35,310 | ₩34,056 | ₩34,323 | -1.57% | 8.8천 |
|---|
| 2026.03.13 | ₩38,418 | ₩38,592 | ₩32,949 | ₩33,296 | -13.33% | 4.2만 |
|---|
| 2026.03.12 | ₩31,348 | ₩36,084 | ₩30,681 | ₩34,923 | +11.40% | 1.7만 |
|---|
| 2026.03.11 | ₩31,575 | ₩33,082 | ₩30,174 | ₩30,681 | -2.83% | 6.1천 |
|---|
| 2026.03.10 | ₩29,748 | ₩32,149 | ₩29,748 | ₩30,721 | +3.27% | 5천 |
|---|
| 2026.03.09 | ₩26,306 | ₩29,387 | ₩25,906 | ₩29,387 | +11.71% | 6.3천 |
|---|
| 2026.03.06 | ₩27,880 | ₩31,202 | ₩27,186 | ₩27,200 | -2.44% | 1.4만 |
|---|
| 2026.03.05 | ₩30,134 | ₩31,295 | ₩27,373 | ₩29,174 | -3.19% | 9.5천 |
|---|
| 2026.03.04 | ₩30,014 | ₩32,015 | ₩28,467 | ₩31,575 | +5.20% | 6.1천 |
|---|
| 2026.03.03 | ₩28,547 | ₩30,815 | ₩26,679 | ₩28,800 | +0.89% | 9.6천 |
|---|
| 2026.03.02 | ₩28,387 | ₩33,976 | ₩28,374 | ₩33,736 | +18.84% | 5.9천 |
|---|
| 2026.02.27 | ₩33,349 | ₩33,349 | ₩30,681 | ₩31,882 | -4.40% | 7.5천 |
|---|
| 2026.02.26 | ₩33,869 | ₩36,484 | ₩32,669 | ₩34,083 | +0.63% | 1.8만 |
|---|
| 2026.02.25 | ₩33,843 | ₩35,083 | ₩33,016 | ₩33,923 | +0.24% | 5.8천 |
|---|
| 2026.02.24 | ₩29,041 | ₩33,189 | ₩28,734 | ₩32,936 | +13.41% | 3.9천 |
|---|
| 2026.02.23 | ₩31,175 | ₩31,842 | ₩29,081 | ₩31,015 | -0.51% | 6.7천 |
|---|
| 2026.02.20 | ₩33,016 | ₩33,349 | ₩30,281 | ₩32,229 | -2.38% | 7천 |
|---|
| 2026.02.19 | ₩33,776 | ₩34,310 | ₩32,362 | ₩34,003 | +0.67% | 8.9천 |
|---|